Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.40 | 37.88 | 37.40 | 37.83 | 242,486 | +0.13(+0.36%) |
Jul 29, 2021 | 37.34 | 37.80 | 37.34 | 37.70 | 195,805 | +0.28(+0.75%) |
Jul 28, 2021 | 37.06 | 37.51 | 36.94 | 37.42 | 316,877 | +0.36(+0.98%) |
Jul 27, 2021 | 37.34 | 37.36 | 36.63 | 37.06 | 184,522 | -0.37(-0.99%) |
Jul 26, 2021 | 37.52 | 37.52 | 37.32 | 37.43 | 252,936 | -0.11(-0.30%) |
Jul 23, 2021 | 37.27 | 37.57 | 37.12 | 37.54 | 358,006 | +0.48(+1.30%) |
Jul 22, 2021 | 36.73 | 37.08 | 36.73 | 37.06 | 267,878 | +0.37(+1.02%) |
Jul 21, 2021 | 36.34 | 36.70 | 36.34 | 36.69 | 284,566 | +0.39(+1.08%) |
Jul 20, 2021 | 35.82 | 36.41 | 35.73 | 36.30 | 149,514 | +0.58(+1.63%) |
Jul 19, 2021 | 35.43 | 35.77 | 35.38 | 35.72 | 368,266 | -0.16(-0.45%) |
Jul 16, 2021 | 36.25 | 36.25 | 35.86 | 35.88 | 481,744 | -0.21(-0.60%) |
Jul 15, 2021 | 36.33 | 36.41 | 35.92 | 36.09 | 704,114 | -0.28(-0.76%) |
Jul 14, 2021 | 36.77 | 36.81 | 36.35 | 36.37 | 240,726 | -0.18(-0.49%) |
Jul 13, 2021 | 36.67 | 36.80 | 36.53 | 36.55 | 177,511 | -0.18(-0.49%) |
Jul 12, 2021 | 36.64 | 36.73 | 36.58 | 36.73 | 281,567 | +0.20(+0.56%) |
Jul 09, 2021 | 36.21 | 36.56 | 36.15 | 36.53 | 168,192 | +0.39(+1.08%) |
Jul 08, 2021 | 35.83 | 36.26 | 35.75 | 36.14 | 427,638 | -0.30(-0.84%) |
Jul 07, 2021 | 36.59 | 36.62 | 36.14 | 36.44 | 454,581 | +0.02(+0.05%) |
Jul 06, 2021 | 36.35 | 36.43 | 36.09 | 36.42 | 473,592 | +0.09(+0.26%) |
Jul 02, 2021 | 36.18 | 36.34 | 36.14 | 36.33 | 414,189 | +0.30(+0.84%) |
Jul 01, 2021 | 35.95 | 36.05 | 35.81 | 36.03 | 663,113 | +0.05(+0.13%) |
Jun 30, 2021 | 36.02 | 36.05 | 35.93 | 35.98 | 180,566 | -0.08(-0.23%) |
Jun 29, 2021 | 35.86 | 36.08 | 35.84 | 36.06 | 212,319 | +0.16(+0.46%) |
Jun 28, 2021 | 35.54 | 35.92 | 35.54 | 35.90 | 919,581 | +0.54(+1.54%) |
Jun 25, 2021 | 35.47 | 35.48 | 35.31 | 35.36 | 100,008 | +0.04(+0.12%) |
Jun 24, 2021 | 35.24 | 35.40 | 35.24 | 35.31 | 280,416 | +0.30(+0.85%) |
Jun 23, 2021 | 34.98 | 35.13 | 34.94 | 35.02 | 256,303 | +0.09(+0.27%) |
Jun 22, 2021 | 34.63 | 34.95 | 34.54 | 34.93 | 396,314 | +0.30(+0.88%) |
Jun 21, 2021 | 34.36 | 34.63 | 34.12 | 34.62 | 89,886 | +0.34(+0.98%) |
Jun 18, 2021 | 34.30 | 34.45 | 34.23 | 34.29 | 201,920 | -0.23(-0.68%) |
Jun 17, 2021 | 33.91 | 34.58 | 33.91 | 34.52 | 218,890 | +0.49(+1.44%) |
Jun 16, 2021 | 34.11 | 34.24 | 33.71 | 34.03 | 97,091 | -0.03(-0.08%) |
Jun 15, 2021 | 34.31 | 34.31 | 34.03 | 34.06 | 82,639 | -0.24(-0.69%) |
Jun 14, 2021 | 34.01 | 34.30 | 34.01 | 34.30 | 65,837 | +0.32(+0.94%) |
Jun 11, 2021 | 33.88 | 33.99 | 33.78 | 33.98 | 73,207 | +0.10(+0.28%) |
Jun 10, 2021 | 33.52 | 33.88 | 33.49 | 33.88 | 89,987 | +0.45(+1.34%) |
Jun 09, 2021 | 33.67 | 33.67 | 33.43 | 33.43 | 69,793 | -0.08(-0.23%) |
Jun 08, 2021 | 33.53 | 33.66 | 33.33 | 33.51 | 69,348 | +0.11(+0.33%) |
Jun 07, 2021 | 33.38 | 33.43 | 33.30 | 33.40 | 100,903 | -0.04(-0.12%) |
Jun 04, 2021 | 33.17 | 33.45 | 33.17 | 33.44 | 145,145 | +0.51(+1.56%) |
Jun 03, 2021 | 32.99 | 33.08 | 32.80 | 32.93 | 89,368 | -0.31(-0.92%) |
Jun 02, 2021 | 33.20 | 33.32 | 33.18 | 33.23 | 139,812 | +0.02(+0.05%) |
Jun 01, 2021 | 33.59 | 33.59 | 33.16 | 33.22 | 137,801 | -0.20(-0.59%) |
May 28, 2021 | 33.44 | 33.59 | 33.41 | 33.41 | 80,162 | +0.15(+0.46%) |
May 27, 2021 | 33.19 | 33.36 | 33.09 | 33.26 | 73,023 | +0.05(+0.15%) |
May 26, 2021 | 33.14 | 33.23 | 33.12 | 33.21 | 61,431 | +0.14(+0.43%) |
May 25, 2021 | 33.13 | 33.24 | 33.03 | 33.07 | 172,657 | +0.06(+0.18%) |
May 24, 2021 | 32.90 | 33.13 | 32.84 | 33.01 | 77,782 | +0.40(+1.22%) |
May 21, 2021 | 32.89 | 32.98 | 32.61 | 32.61 | 131,512 | -0.12(-0.36%) |
May 20, 2021 | 32.18 | 32.82 | 32.18 | 32.73 | 184,474 | +0.72(+2.24%) |
May 19, 2021 | 31.39 | 32.04 | 31.39 | 32.01 | 275,859 | +0.10(+0.31%) |
May 18, 2021 | 32.14 | 32.30 | 31.90 | 31.92 | 107,490 | -0.14(-0.43%) |
May 17, 2021 | 32.11 | 32.11 | 31.77 | 32.05 | 202,912 | -0.27(-0.84%) |
May 14, 2021 | 31.84 | 32.39 | 31.80 | 32.33 | 109,015 | +0.77(+2.45%) |
May 13, 2021 | 31.64 | 31.88 | 31.30 | 31.55 | 308,545 | +0.20(+0.63%) |
May 12, 2021 | 31.86 | 32.05 | 31.27 | 31.35 | 429,126 | -1.00(-3.09%) |
May 11, 2021 | 31.68 | 32.45 | 31.61 | 32.35 | 246,335 | -0.02(-0.05%) |
May 10, 2021 | 33.08 | 33.08 | 32.36 | 32.37 | 98,785 | -0.85(-2.56%) |
May 07, 2021 | 33.06 | 33.36 | 33.06 | 33.22 | 167,447 | +0.42(+1.28%) |
May 06, 2021 | 32.79 | 32.80 | 32.41 | 32.80 | 180,518 | -0.13(-0.40%) |
May 05, 2021 | 33.18 | 33.22 | 32.87 | 32.94 | 300,367 | -0.01(-0.02%) |
May 04, 2021 | 33.22 | 33.22 | 32.55 | 32.94 | 223,777 | -0.57(-1.70%) |